Shenzhen Neoway Technology Co.,Ltd. (SHA:688159)
China · Delayed Price · Currency is CNY 74.57
+0.62 (0.84%)
At close: Sep 22, 2025
SHA:688159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.00 | 71.48 | 67.23 | 67.37 | 67.37 | -6.07% | 6,027,827 |
| Sep 25, 2025 | 72.55 | 73.68 | 71.50 | 71.72 | 71.72 | -1.21% | 4,258,595 |
| Sep 24, 2025 | 70.70 | 74.68 | 69.20 | 72.60 | 72.60 | 0.93% | 5,513,969 |
| Sep 23, 2025 | 74.99 | 75.88 | 69.31 | 71.93 | 71.93 | -3.54% | 6,255,858 |
| Sep 22, 2025 | 74.00 | 75.62 | 73.08 | 74.57 | 74.57 | 0.84% | 4,158,740 |
| Sep 19, 2025 | 77.99 | 77.99 | 73.00 | 73.95 | 73.95 | -4.56% | 6,296,075 |
| Sep 18, 2025 | 82.18 | 83.55 | 76.10 | 77.48 | 77.48 | -6.19% | 8,945,679 |
| Sep 17, 2025 | 72.95 | 84.95 | 72.95 | 82.59 | 82.59 | 12.95% | 11,017,494 |
| Sep 16, 2025 | 72.20 | 74.04 | 70.01 | 73.12 | 73.12 | 0.91% | 5,325,830 |
| Sep 15, 2025 | 70.00 | 74.69 | 69.30 | 72.46 | 72.46 | 1.70% | 5,986,881 |
| Sep 12, 2025 | 70.50 | 75.00 | 69.20 | 71.25 | 71.25 | -0.53% | 7,638,374 |
| Sep 11, 2025 | 71.00 | 73.60 | 68.65 | 71.63 | 71.63 | 3.84% | 6,411,900 |
| Sep 10, 2025 | 70.00 | 71.68 | 68.47 | 68.98 | 68.98 | 1.68% | 4,501,519 |
| Sep 9, 2025 | 69.87 | 70.29 | 67.39 | 67.84 | 67.84 | -3.49% | 3,212,811 |
| Sep 8, 2025 | 68.12 | 71.00 | 67.51 | 70.29 | 70.29 | 1.81% | 5,037,355 |
| Sep 5, 2025 | 64.00 | 69.69 | 62.01 | 69.04 | 69.04 | 9.40% | 7,752,884 |
| Sep 4, 2025 | 69.00 | 70.25 | 61.00 | 63.11 | 63.11 | -8.34% | 7,564,834 |
| Sep 3, 2025 | 68.93 | 71.50 | 67.85 | 68.85 | 68.85 | -1.53% | 5,180,807 |
| Sep 2, 2025 | 76.24 | 76.80 | 68.66 | 69.92 | 69.92 | -9.38% | 12,365,064 |
| Sep 1, 2025 | 72.01 | 78.60 | 70.21 | 77.16 | 77.16 | 12.48% | 14,315,741 |
| Aug 29, 2025 | 69.05 | 71.68 | 67.25 | 68.60 | 68.60 | -2.76% | 8,339,801 |
| Aug 28, 2025 | 72.63 | 74.55 | 68.89 | 70.55 | 70.55 | 0.69% | 10,103,661 |
| Aug 27, 2025 | 68.00 | 73.90 | 67.15 | 70.07 | 70.07 | 2.89% | 12,017,816 |
| Aug 26, 2025 | 71.00 | 71.00 | 67.58 | 68.10 | 68.10 | -4.74% | 6,282,752 |
| Aug 25, 2025 | 67.15 | 72.22 | 66.50 | 71.49 | 71.49 | 5.32% | 10,127,138 |
| Aug 22, 2025 | 67.35 | 69.79 | 67.03 | 67.88 | 67.88 | 0.64% | 6,624,820 |
| Aug 21, 2025 | 71.83 | 71.83 | 67.00 | 67.45 | 67.45 | -5.27% | 5,787,380 |
| Aug 20, 2025 | 70.52 | 71.71 | 68.52 | 71.20 | 71.20 | -2.35% | 6,724,729 |
| Aug 19, 2025 | 73.58 | 75.61 | 71.64 | 72.91 | 72.91 | -1.22% | 6,728,439 |
| Aug 18, 2025 | 74.00 | 76.41 | 71.78 | 73.81 | 73.81 | -1.14% | 9,716,038 |
| Aug 15, 2025 | 74.70 | 76.80 | 69.68 | 74.66 | 74.66 | 3.90% | 13,059,672 |
| Aug 14, 2025 | 61.00 | 71.86 | 61.00 | 71.86 | 71.86 | 20.01% | 13,263,854 |
| Aug 13, 2025 | 60.35 | 60.97 | 59.41 | 59.88 | 59.88 | -1.17% | 4,533,330 |
| Aug 12, 2025 | 58.20 | 61.00 | 57.50 | 60.59 | 60.59 | 4.05% | 8,569,895 |
| Aug 11, 2025 | 56.00 | 58.70 | 55.63 | 58.23 | 58.23 | 4.41% | 5,087,717 |
| Aug 8, 2025 | 57.07 | 57.57 | 55.07 | 55.77 | 55.77 | -3.18% | 3,864,731 |
| Aug 7, 2025 | 58.57 | 60.30 | 57.34 | 57.60 | 57.60 | -1.97% | 5,251,398 |
| Aug 6, 2025 | 57.90 | 59.25 | 57.29 | 58.76 | 58.76 | 1.35% | 3,878,230 |
| Aug 5, 2025 | 58.54 | 59.26 | 55.80 | 57.98 | 57.98 | -0.45% | 6,829,843 |
| Aug 4, 2025 | 57.01 | 58.58 | 56.80 | 58.24 | 58.24 | -0.50% | 3,849,824 |
| Aug 1, 2025 | 59.51 | 60.22 | 58.03 | 58.53 | 58.53 | -1.50% | 3,673,570 |
| Jul 31, 2025 | 61.50 | 62.40 | 58.55 | 59.42 | 59.42 | -3.74% | 6,563,381 |
| Jul 30, 2025 | 61.98 | 63.52 | 60.60 | 61.73 | 61.73 | -1.39% | 5,433,455 |
| Jul 29, 2025 | 59.95 | 62.66 | 59.12 | 62.60 | 62.60 | 4.00% | 7,605,793 |
| Jul 28, 2025 | 57.96 | 60.52 | 57.70 | 60.19 | 60.19 | 5.97% | 7,927,543 |
| Jul 25, 2025 | 59.01 | 59.17 | 56.23 | 56.80 | 56.80 | -4.05% | 6,241,321 |
| Jul 24, 2025 | 59.00 | 59.88 | 58.21 | 59.20 | 59.20 | 0.08% | 4,798,038 |
| Jul 23, 2025 | 59.79 | 62.30 | 58.31 | 59.15 | 59.15 | -1.91% | 6,911,840 |
| Jul 22, 2025 | 60.00 | 61.98 | 57.22 | 60.30 | 60.30 | -1.44% | 12,364,129 |
| Jul 21, 2025 | 56.06 | 62.40 | 54.55 | 61.18 | 61.18 | 10.04% | 14,592,359 |